Metagenomi, Inc. - Common Stock (MGX)

Historical Prices For Metagenomi, Inc. - Common Stock (MGX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.34	1.36	1.31	1.33	384,957	1.33
4/01/2025	1.37	1.37	1.29	1.32	523,364	1.32
3/31/2025	1.44	1.48	1.36	1.36	579,626	1.36
3/28/2025	1.54	1.54	1.46	1.48	600,690	1.48
3/27/2025	1.55	1.61	1.53	1.54	420,814	1.54
3/26/2025	1.61	1.65	1.57	1.59	325,665	1.59
3/25/2025	1.66	1.66	1.56	1.59	442,321	1.59
3/24/2025	1.62	1.68	1.62	1.65	598,363	1.65
3/21/2025	1.65	1.67	1.62	1.64	494,141	1.64
3/20/2025	1.68	1.72	1.65	1.68	374,222	1.68
3/19/2025	1.75	1.82	1.65	1.71	447,871	1.71
3/18/2025	1.85	1.94	1.69	1.73	562,352	1.73
3/17/2025	1.94	2.02	1.87	1.88	446,266	1.88
3/14/2025	2.04	2.07	1.90	1.94	346,180	1.94
3/13/2025	2.04	2.08	1.90	1.91	246,657	1.91
3/12/2025	2.03	2.08	1.98	2.05	201,007	2.05
3/11/2025	2.04	2.04	1.87	2.02	292,970	2.02
3/10/2025	2.05	2.10	1.98	2.05	358,688	2.05
3/07/2025	1.91	2.08	1.91	2.07	308,231	2.07
3/06/2025	1.93	1.96	1.86	1.94	202,031	1.94
3/05/2025	1.87	1.96	1.85	1.95	346,650	1.95
3/04/2025	1.86	1.93	1.82	1.85	415,609	1.85
3/03/2025	2.05	2.08	1.84	1.86	497,510	1.86
2/28/2025	2.03	2.10	1.91	2.05	519,639	2.05
2/27/2025	2.16	2.23	2.06	2.07	322,378	2.07
2/26/2025	2.25	2.30	2.15	2.17	361,385	2.17
2/25/2025	2.33	2.37	2.25	2.25	302,165	2.25
2/24/2025	2.40	2.40	2.25	2.33	385,761	2.33
2/21/2025	2.47	2.52	2.36	2.36	392,835	2.36
2/20/2025	2.53	2.53	2.39	2.44	371,609	2.44
2/19/2025	2.40	2.65	2.33	2.56	951,215	2.56
2/18/2025	2.65	2.71	2.38	2.38	667,595	2.38
2/14/2025	2.47	2.82	2.47	2.61	978,517	2.61
2/13/2025	2.40	2.50	2.36	2.45	384,386	2.45
2/12/2025	2.30	2.39	2.25	2.39	364,447	2.39
2/11/2025	2.40	2.40	2.27	2.28	454,719	2.28
2/10/2025	2.47	2.54	2.37	2.43	550,644	2.43
2/07/2025	2.61	2.67	2.46	2.48	640,704	2.48
2/06/2025	2.86	2.86	2.63	2.64	544,379	2.64
2/05/2025	2.55	2.77	2.55	2.77	481,621	2.77
2/04/2025	2.48	2.67	2.46	2.55	518,223	2.55
2/03/2025	2.56	2.64	2.43	2.51	876,411	2.51
1/31/2025	2.85	2.95	2.65	2.69	635,560	2.69
1/30/2025	2.66	2.89	2.61	2.85	660,721	2.85
1/29/2025	2.75	2.81	2.57	2.65	619,608	2.65
1/28/2025	2.77	2.81	2.63	2.76	734,121	2.76
1/27/2025	2.94	2.98	2.69	2.77	1,097,679	2.77
1/24/2025	2.97	3.07	2.90	2.97	1,115,080	2.97
1/23/2025	3.04	3.18	2.90	2.97	2,183,201	2.97
1/22/2025	3.34	4.00	2.94	3.03	16,922,254	3.03
1/21/2025	2.65	2.74	2.55	2.72	5,207,021	2.72
1/17/2025	2.78	2.79	2.56	2.61	579,914	2.61
1/16/2025	2.80	2.82	2.67	2.77	280,088	2.77
1/15/2025	2.80	2.97	2.80	2.80	354,594	2.80
1/14/2025	2.97	2.97	2.67	2.76	504,636	2.76
1/13/2025	3.05	3.05	2.80	2.91	601,535	2.91
1/10/2025	3.12	3.20	3.00	3.13	506,583	3.13
1/08/2025	3.30	3.30	2.96	3.09	699,873	3.09
1/07/2025	3.58	3.69	3.30	3.30	736,166	3.30
1/06/2025	3.79	3.79	3.54	3.56	711,158	3.56
1/03/2025	3.80	3.82	3.56	3.62	716,646	3.62